Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Trust/abrdn Emerging Opportunity Fund (NY: FEO )

9.580 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 9.840 9.868 9.758 9.852 16,934 +0.07(+0.71%)
Sep 29, 2020 9.741 9.799 9.701 9.782 5,598 +0.02(+0.17%)
Sep 28, 2020 9.864 9.864 9.741 9.766 17,115 +0.04(+0.42%)
Sep 25, 2020 9.741 9.815 9.725 9.725 16,872 -0.07(-0.70%)
Sep 24, 2020 9.848 9.897 9.701 9.794 30,142 -0.11(-1.12%)
Sep 23, 2020 10.01 10.04 9.905 9.905 8,749 -0.09(-0.94%)
Sep 22, 2020 10.20 10.30 9.831 9.999 27,664 -0.32(-3.09%)
Sep 21, 2020 10.12 10.32 10.09 10.32 39,105 +0.11(+1.09%)
Sep 18, 2020 10.19 10.29 10.19 10.21 30,031 -0.04(-0.42%)
Sep 17, 2020 10.29 10.32 10.23 10.25 18,037 -0.10(-0.92%)
Sep 16, 2020 10.38 10.43 10.34 10.35 5,705 +0.04(+0.39%)
Sep 15, 2020 10.30 10.40 10.30 10.31 10,098 +0.03(+0.28%)
Sep 14, 2020 10.19 10.31 10.19 10.28 8,982 +0.11(+1.04%)
Sep 11, 2020 10.19 10.19 10.15 10.17 2,387 +0.06(+0.55%)
Sep 10, 2020 10.15 10.45 10.12 10.12 16,316 -0.06(-0.55%)
Sep 09, 2020 10.28 10.34 10.15 10.17 19,263 -0.09(-0.85%)
Sep 08, 2020 10.36 10.39 10.16 10.26 10,149 -0.14(-1.34%)
Sep 04, 2020 10.69 10.69 10.15 10.40 24,628 -0.31(-2.94%)
Sep 03, 2020 10.68 10.72 10.45 10.71 13,965 +0.06(+0.60%)
Sep 02, 2020 10.74 10.78 10.63 10.65 13,271 -0.15(-1.40%)
Sep 01, 2020 10.49 10.91 10.49 10.80 7,438 +0.34(+3.28%)
Aug 31, 2020 10.38 10.60 10.38 10.46 3,359 +0.06(+0.60%)
Aug 28, 2020 10.46 10.57 10.38 10.39 9,424 +0.02(+0.23%)
Aug 27, 2020 10.47 10.49 10.30 10.37 8,907 -0.15(-1.42%)
Aug 26, 2020 10.54 10.55 10.46 10.52 14,147 +0.02(+0.21%)
Aug 25, 2020 10.47 10.54 10.47 10.50 15,388 +0.01(+0.08%)
Aug 24, 2020 10.44 10.50 10.35 10.49 12,304 +0.16(+1.54%)
Aug 21, 2020 10.33 10.35 10.28 10.33 10,052 -0.02(-0.15%)
Aug 20, 2020 10.26 10.36 10.26 10.35 6,860 +0.01(+0.08%)
Aug 19, 2020 10.32 10.36 10.32 10.34 14,278 +0.02(+0.15%)
Aug 18, 2020 10.37 10.43 10.32 10.32 11,764 -0.05(-0.46%)
Aug 17, 2020 10.35 10.46 10.32 10.37 14,190 +0.12(+1.17%)
Aug 14, 2020 10.29 10.29 10.23 10.25 4,020 -0.07(-0.69%)
Aug 13, 2020 10.23 10.39 10.23 10.32 4,812 +0.07(+0.70%)
Aug 12, 2020 10.20 10.41 10.11 10.25 22,601 +0.18(+1.78%)
Aug 11, 2020 10.08 10.08 10.03 10.07 16,563 +0.00(+0.04%)
Aug 10, 2020 10.04 10.10 9.988 10.07 16,711 +0.05(+0.48%)
Aug 07, 2020 10.07 10.08 9.924 10.02 9,675 -0.02(-0.16%)
Aug 06, 2020 10.07 10.09 10.03 10.04 4,444 +0.00(+0.00%)
Aug 05, 2020 10.00 10.06 10.00 10.04 7,277 +0.08(+0.80%)
Aug 04, 2020 9.940 10.00 9.876 9.956 9,723 +0.00(+0.00%)
Aug 03, 2020 9.932 9.956 9.868 9.956 14,099 +0.10(+0.97%)
Jul 31, 2020 9.924 9.940 9.829 9.860 18,596 -0.11(-1.09%)
Jul 30, 2020 9.916 9.980 9.900 9.969 7,019 -0.03(-0.35%)
Jul 29, 2020 9.972 10.00 9.916 10.00 10,181 +0.11(+1.13%)
Jul 28, 2020 9.793 9.892 9.793 9.892 26,860 +0.09(+0.89%)
Jul 27, 2020 9.765 9.805 9.765 9.805 12,164 +0.06(+0.57%)
Jul 24, 2020 9.789 9.789 9.685 9.749 9,172 -0.06(-0.66%)
Jul 23, 2020 9.805 9.814 9.749 9.814 8,646 +0.04(+0.36%)
Jul 22, 2020 9.757 9.791 9.749 9.778 8,781 +0.07(+0.71%)
Jul 21, 2020 9.797 9.813 9.709 9.709 16,224 -0.00(-0.04%)
Jul 20, 2020 9.781 9.781 9.654 9.713 9,999 -0.07(-0.69%)
Jul 17, 2020 9.677 9.781 9.638 9.781 4,774 +0.09(+0.94%)
Jul 16, 2020 9.654 9.701 9.654 9.689 5,850 -0.06(-0.66%)
Jul 15, 2020 9.789 9.789 9.709 9.754 6,751 +0.04(+0.38%)
Jul 14, 2020 9.693 9.717 9.669 9.717 16,366 +0.01(+0.08%)
Jul 13, 2020 9.733 9.805 9.709 9.709 22,566 +0.00(+0.00%)
Jul 10, 2020 9.741 9.766 9.693 9.709 12,062 -0.02(-0.16%)
Jul 09, 2020 9.725 9.725 9.685 9.725 11,431 +0.01(+0.08%)
Jul 08, 2020 9.685 9.741 9.630 9.717 24,341 +0.07(+0.74%)
Jul 07, 2020 9.614 9.701 9.606 9.646 12,324 -0.05(-0.55%)
Jul 06, 2020 9.630 9.709 9.598 9.699 23,066 +0.19(+1.98%)
Jul 02, 2020 9.550 9.630 9.510 9.510 14,827 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.